Identifier on Kucoin: HIGH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2479 USDT |
31,886.3300 HIGH |
0.2530 USDT |
0.2376 USDT |
0.2550 USDT |
0.2387 USDT |
| 2025-12-04 |
0.2589 USDT |
39,731.2300 HIGH |
0.2562 USDT |
0.2537 USDT |
0.2626 USDT |
0.2601 USDT |
| 2025-12-03 |
0.2598 USDT |
14,444.3100 HIGH |
0.2603 USDT |
0.2559 USDT |
0.2624 USDT |
0.2560 USDT |
| 2025-12-02 |
0.2430 USDT |
57,587.8500 HIGH |
0.2437 USDT |
0.2378 USDT |
0.2500 USDT |
0.2405 USDT |
| 2025-12-01 |
0.2479 USDT |
159,995.6800 HIGH |
0.2589 USDT |
0.2260 USDT |
0.2712 USDT |
0.2452 USDT |
| 2025-11-30 |
0.2727 USDT |
180,821.2800 HIGH |
0.2390 USDT |
0.2371 USDT |
0.3225 USDT |
0.2605 USDT |
| 2025-11-29 |
0.2433 USDT |
18,042.1000 HIGH |
0.2482 USDT |
0.2379 USDT |
0.2494 USDT |
0.2405 USDT |
| 2025-11-28 |
0.2462 USDT |
66,414.0000 HIGH |
0.2493 USDT |
0.2423 USDT |
0.2510 USDT |
0.2427 USDT |
| 2025-11-27 |
0.2526 USDT |
52,781.3400 HIGH |
0.2470 USDT |
0.2444 USDT |
0.2695 USDT |
0.2567 USDT |
| 2025-11-26 |
0.2440 USDT |
38,290.7700 HIGH |
0.2545 USDT |
0.2367 USDT |
0.2545 USDT |
0.2471 USDT |
| 2025-11-25 |
0.2429 USDT |
299,066.1100 HIGH |
0.2351 USDT |
0.2312 USDT |
0.2685 USDT |
0.2495 USDT |
| 2025-11-24 |
0.2381 USDT |
108,758.9800 HIGH |
0.2450 USDT |
0.2274 USDT |
0.2498 USDT |
0.2385 USDT |
| 2025-11-23 |
0.2501 USDT |
590,370.6700 HIGH |
0.2069 USDT |
0.2058 USDT |
0.3100 USDT |
0.2512 USDT |
| 2025-11-22 |
0.2118 USDT |
120,593.6300 HIGH |
0.2200 USDT |
0.2044 USDT |
0.2214 USDT |
0.2080 USDT |
| 2025-11-21 |
0.2157 USDT |
98,556.7200 HIGH |
0.2372 USDT |
0.1986 USDT |
0.2416 USDT |
0.2165 USDT |
| 2025-11-20 |
0.2490 USDT |
27,867.8500 HIGH |
0.2402 USDT |
0.2393 USDT |
0.2550 USDT |
0.2470 USDT |
| 2025-11-19 |
0.2455 USDT |
2,223.3500 HIGH |
0.2506 USDT |
0.2392 USDT |
0.2507 USDT |
0.2443 USDT |
| 2025-11-18 |
0.2518 USDT |
89,790.3200 HIGH |
0.2395 USDT |
0.2361 USDT |
0.2700 USDT |
0.2499 USDT |
| 2025-11-17 |
0.2478 USDT |
14,323.3400 HIGH |
0.2489 USDT |
0.2393 USDT |
0.2530 USDT |
0.2395 USDT |
| 2025-11-16 |
0.2501 USDT |
14,028.5900 HIGH |
0.2550 USDT |
0.2423 USDT |
0.2578 USDT |
0.2478 USDT |
| 2025-11-15 |
0.2547 USDT |
15,069.2900 HIGH |
0.2515 USDT |
0.2515 USDT |
0.2588 USDT |
0.2546 USDT |
| 2025-11-14 |
0.2579 USDT |
37,420.3200 HIGH |
0.2681 USDT |
0.2522 USDT |
0.2681 USDT |
0.2626 USDT |
| 2025-11-13 |
0.2825 USDT |
11,258.1500 HIGH |
0.2810 USDT |
0.2792 USDT |
0.2865 USDT |
0.2821 USDT |
| 2025-11-12 |
0.2895 USDT |
44,007.1500 HIGH |
0.2894 USDT |
0.2732 USDT |
0.3009 USDT |
0.2849 USDT |
| 2025-11-11 |
0.3034 USDT |
54,738.6600 HIGH |
0.3037 USDT |
0.2957 USDT |
0.3131 USDT |
0.2958 USDT |
| 2025-11-10 |
0.3107 USDT |
26,288.1000 HIGH |
0.3102 USDT |
0.2980 USDT |
0.3200 USDT |
0.3003 USDT |
| 2025-11-09 |
0.3348 USDT |
342,507.7000 HIGH |
0.3408 USDT |
0.3085 USDT |
0.3795 USDT |
0.3200 USDT |
| 2025-11-08 |
0.3683 USDT |
813,827.4407 HIGH |
0.2970 USDT |
0.2774 USDT |
0.4680 USDT |
0.3427 USDT |
| 2025-11-07 |
0.2838 USDT |
22,878.7500 HIGH |
0.2536 USDT |
0.2536 USDT |
0.2990 USDT |
0.2971 USDT |
| 2025-11-06 |
0.2510 USDT |
8,978.7700 HIGH |
0.2539 USDT |
0.2476 USDT |
0.2579 USDT |
0.2493 USDT |
| 2025-11-05 |
0.2490 USDT |
14,225.5400 HIGH |
0.2417 USDT |
0.2340 USDT |
0.2563 USDT |
0.2563 USDT |
| 2025-11-04 |
0.2468 USDT |
61,338.6700 HIGH |
0.2559 USDT |
0.2330 USDT |
0.2609 USDT |
0.2368 USDT |
| 2025-11-03 |
0.2602 USDT |
19,988.5900 HIGH |
0.2936 USDT |
0.2441 USDT |
0.2936 USDT |
0.2573 USDT |
| 2025-11-02 |
0.2977 USDT |
1,195.4300 HIGH |
0.2970 USDT |
0.2943 USDT |
0.3009 USDT |
0.2947 USDT |
| 2025-11-01 |
0.2950 USDT |
42,400.3400 HIGH |
0.2886 USDT |
0.2880 USDT |
0.3024 USDT |
0.2958 USDT |
| 2025-10-31 |
0.2882 USDT |
2,479.4900 HIGH |
0.2836 USDT |
0.2836 USDT |
0.2909 USDT |
0.2876 USDT |
| 2025-10-30 |
0.2923 USDT |
11,599.0300 HIGH |
0.3061 USDT |
0.2790 USDT |
0.3076 USDT |
0.2790 USDT |
| 2025-10-29 |
0.3028 USDT |
13,860.5800 HIGH |
0.2978 USDT |
0.2968 USDT |
0.3106 USDT |
0.3066 USDT |
| 2025-10-28 |
0.3059 USDT |
9,159.9100 HIGH |
0.3120 USDT |
0.2980 USDT |
0.3120 USDT |
0.3019 USDT |
| 2025-10-27 |
0.3190 USDT |
12,404.7000 HIGH |
0.3229 USDT |
0.3120 USDT |
0.3270 USDT |
0.3149 USDT |
| 2025-10-26 |
0.3191 USDT |
10,963.3738 HIGH |
0.3193 USDT |
0.3152 USDT |
0.3245 USDT |
0.3243 USDT |
| 2025-10-25 |
0.3106 USDT |
5,252.5500 HIGH |
0.3121 USDT |
0.3086 USDT |
0.3135 USDT |
0.3125 USDT |
| 2025-10-24 |
0.3104 USDT |
4,300.8600 HIGH |
0.3093 USDT |
0.3050 USDT |
0.3137 USDT |
0.3076 USDT |
| 2025-10-23 |
0.3097 USDT |
13,276.3898 HIGH |
0.3020 USDT |
0.3020 USDT |
0.3130 USDT |
0.3085 USDT |
| 2025-10-22 |
0.3122 USDT |
10,832.1695 HIGH |
0.3180 USDT |
0.3080 USDT |
0.3180 USDT |
0.3150 USDT |
| 2025-10-21 |
0.3212 USDT |
21,821.5044 HIGH |
0.3250 USDT |
0.3080 USDT |
0.3330 USDT |
0.3330 USDT |
| 2025-10-20 |
0.3320 USDT |
23,572.3187 HIGH |
0.3220 USDT |
0.3180 USDT |
0.3420 USDT |
0.3350 USDT |
| 2025-10-19 |
0.3123 USDT |
11,424.2374 HIGH |
0.3120 USDT |
0.3060 USDT |
0.3220 USDT |
0.3200 USDT |
| 2025-10-18 |
0.3093 USDT |
21,877.0157 HIGH |
0.3120 USDT |
0.3060 USDT |
0.3160 USDT |
0.3120 USDT |
| 2025-10-17 |
0.3107 USDT |
40,303.8419 HIGH |
0.3210 USDT |
0.2950 USDT |
0.3240 USDT |
0.3110 USDT |